Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eramet Sa ADR (OP: ERMAY )

11.04 +0.03 (+0.23%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 13.08 13.58 13.08 13.56 1,810 +0.10(+0.74%)
Apr 28, 2022 13.22 13.60 13.05 13.46 8,969 -0.78(-5.48%)
Apr 27, 2022 14.23 14.96 14.23 14.24 7,727 +0.23(+1.64%)
Apr 26, 2022 14.01 14.10 14.01 14.01 1,554 -0.10(-0.71%)
Apr 25, 2022 14.10 14.12 13.83 14.11 2,744 -0.99(-6.56%)
Apr 22, 2022 14.85 15.21 14.62 15.10 14,129 -0.27(-1.76%)
Apr 21, 2022 16.25 16.25 15.37 15.37 926 -0.87(-5.36%)
Apr 20, 2022 15.81 16.35 15.81 16.24 12,289 +0.70(+4.50%)
Apr 19, 2022 15.85 15.85 15.54 15.54 2,470 -0.67(-4.13%)
Apr 18, 2022 16.45 16.45 16.21 16.21 1,420 -0.20(-1.22%)
Apr 14, 2022 16.50 16.53 16.25 16.41 3,152 -0.64(-3.75%)
Apr 13, 2022 17.00 17.05 17.00 17.05 1,474 +0.46(+2.77%)
Apr 12, 2022 16.29 16.95 16.29 16.59 3,829 +0.23(+1.37%)
Apr 11, 2022 16.24 16.55 15.77 16.36 17,449 -0.39(-2.30%)
Apr 08, 2022 16.55 16.75 16.51 16.75 15,203 -0.11(-0.65%)
Apr 07, 2022 16.14 16.89 16.12 16.86 5,419 +0.16(+0.96%)
Apr 06, 2022 16.59 16.83 16.40 16.70 3,900 -0.26(-1.53%)
Apr 05, 2022 17.20 17.20 16.93 16.96 5,328 -0.31(-1.80%)
Apr 04, 2022 17.30 17.30 17.18 17.27 6,005 +0.38(+2.25%)
Apr 01, 2022 16.71 16.93 16.57 16.89 6,172 +0.38(+2.30%)
Mar 31, 2022 17.17 17.17 16.46 16.51 21,792 +0.00(+0.00%)
Mar 30, 2022 16.51 16.51 16.51 16.51 790 +0.31(+1.91%)
Mar 29, 2022 15.70 16.20 15.68 16.20 14,039 -0.08(-0.49%)
Mar 28, 2022 16.75 16.75 16.10 16.28 2,025 -0.79(-4.63%)
Mar 25, 2022 17.19 17.68 17.07 17.07 8,002 +0.22(+1.31%)
Mar 24, 2022 16.99 17.05 16.40 16.85 9,768 +0.41(+2.49%)
Mar 23, 2022 16.22 16.45 16.16 16.44 6,279 +0.54(+3.40%)
Mar 22, 2022 15.79 15.90 15.61 15.90 4,053 +0.40(+2.58%)
Mar 21, 2022 15.50 15.50 15.50 15.50 360 +0.99(+6.82%)
Mar 18, 2022 14.20 14.51 14.15 14.51 4,547 +0.59(+4.24%)
Mar 17, 2022 13.80 13.92 13.80 13.92 1,403 +0.67(+5.06%)
Mar 16, 2022 13.28 13.45 13.10 13.25 5,694 +0.11(+0.84%)
Mar 15, 2022 13.10 13.14 13.10 13.14 5,687 -0.36(-2.67%)
Mar 14, 2022 14.07 14.07 13.22 13.50 12,980 -0.73(-5.13%)
Mar 11, 2022 14.30 14.30 14.00 14.23 1,676 -0.27(-1.86%)
Mar 10, 2022 14.74 14.80 14.15 14.50 5,577 -0.54(-3.59%)
Mar 09, 2022 14.73 15.04 14.50 15.04 6,392 +0.75(+5.25%)
Mar 08, 2022 14.39 14.84 13.95 14.29 12,957 +0.90(+6.76%)
Mar 07, 2022 13.83 13.90 13.30 13.38 74,656 +0.94(+7.55%)
Mar 04, 2022 12.32 12.55 12.09 12.45 8,120 -0.24(-1.93%)
Mar 03, 2022 13.19 13.19 12.65 12.69 9,773 -0.23(-1.78%)
Mar 02, 2022 12.79 13.11 12.79 12.92 8,666 +0.42(+3.36%)
Mar 01, 2022 12.73 12.80 12.50 12.50 11,150 -0.50(-3.85%)
Feb 28, 2022 12.84 13.00 12.84 13.00 3,539 -0.27(-2.03%)
Feb 25, 2022 12.82 13.27 12.84 13.27 28,205 +1.62(+13.91%)
Feb 24, 2022 11.69 12.07 11.12 11.65 9,703 -0.31(-2.59%)
Feb 23, 2022 12.04 12.12 11.96 11.96 4,808 -0.04(-0.33%)
Feb 22, 2022 12.62 12.62 12.00 12.00 3,808 -0.20(-1.64%)
Feb 18, 2022 12.20 0 +0.19(+1.58%)
Feb 17, 2022 12.26 12.26 11.94 12.01 4,812 -0.49(-3.92%)
Feb 16, 2022 11.95 12.50 11.95 12.50 6,710 +0.30(+2.46%)
Feb 15, 2022 12.20 12.30 12.00 12.20 2,826 +0.15(+1.24%)
Feb 14, 2022 12.17 12.54 12.05 12.05 3,553 +0.15(+1.26%)
Feb 11, 2022 12.32 12.41 11.76 11.90 12,018 -0.18(-1.49%)
Feb 10, 2022 12.08 12.08 12.00 12.08 296 +0.21(+1.77%)
Feb 09, 2022 11.65 11.96 11.65 11.87 26,056 +0.88(+8.06%)
Feb 08, 2022 11.00 11.21 10.71 10.98 9,445 -0.02(-0.14%)
Feb 07, 2022 10.59 11.00 10.59 11.00 2,399 +0.31(+2.90%)
Feb 04, 2022 10.69 10.69 10.69 10.69 298 -0.19(-1.75%)
Feb 03, 2022 10.91 10.92 10.88 2,828 +0.10(+0.93%)
Feb 02, 2022 10.50 10.78 10.50 10.78 3,014 +0.38(+3.65%)
Feb 01, 2022 10.45 10.61 10.40 10.40 4,092 +0.19(+1.86%)
Jan 31, 2022 10.15 10.21 10.01 10.21 2,004 +0.00(+0.00%)
Jan 28, 2022 10.08 10.21 10.01 10.21 15,400 -0.11(-1.07%)
Jan 27, 2022 10.29 10.40 10.29 10.32 1,654 -0.05(-0.48%)
Jan 26, 2022 10.50 10.50 10.37 10.37 1,425 +0.13(+1.27%)
Jan 25, 2022 10.04 10.24 10.01 10.24 10,882 +0.34(+3.43%)
Jan 24, 2022 9.630 9.900 9.510 9.900 21,467 -0.49(-4.72%)
Jan 21, 2022 10.51 10.66 10.39 10.39 12,801 -0.15(-1.42%)
Jan 20, 2022 10.80 10.81 10.52 10.54 5,057 -0.09(-0.85%)
Jan 19, 2022 10.61 10.63 10.12 10.63 7,409 +0.60(+5.98%)
Jan 18, 2022 10.12 10.17 10.00 10.03 27,904 +0.27(+2.77%)
Jan 14, 2022 9.760 0 +0.32(+3.44%)
Jan 13, 2022 9.350 9.500 9.350 9.435 6,336 +0.09(+0.91%)
Jan 12, 2022 9.260 9.350 9.260 9.350 4,357 +0.75(+8.72%)
Jan 11, 2022 8.600 8.600 8.600 8.600 313 +0.09(+1.06%)
Jan 10, 2022 8.510 8.510 8.510 8.510 100 -0.37(-4.17%)
Jan 07, 2022 8.820 8.880 8.820 8.880 1,869 +0.34(+3.98%)
Jan 06, 2022 8.500 8.605 8.500 8.540 4,873 -0.21(-2.40%)
Jan 05, 2022 8.720 8.750 8.720 8.750 636 +0.25(+2.94%)
Jan 04, 2022 8.350 8.500 8.350 8.500 1,861 +0.15(+1.80%)
Jan 03, 2022 8.330 8.380 8.330 8.350 3,004 +0.50(+6.37%)
Dec 30, 2021 7.850 7.850 7.850 0 -0.04(-0.51%)
Dec 29, 2021 7.920 7.920 7.880 7.890 1,896 -0.03(-0.38%)
Dec 28, 2021 8.000 8.000 7.880 7.920 878 -0.24(-2.94%)
Dec 27, 2021 8.160 8.160 8.160 8.160 349 +0.07(+0.87%)
Dec 23, 2021 8.000 8.090 8.000 8.090 992 +0.12(+1.51%)
Dec 22, 2021 7.850 7.970 7.830 7.970 1,450 +0.09(+1.14%)
Dec 20, 2021 7.880 7.880 7.880 57 -0.19(-2.35%)
Dec 17, 2021 8.070 8.070 8.070 8.070 125 -0.02(-0.25%)
Dec 16, 2021 8.220 8.220 8.090 8.090 4,493 +0.40(+5.20%)
Dec 15, 2021 7.650 7.755 7.755 7.690 7,709 -0.54(-6.56%)
Dec 10, 2021 8.230 8.230 8.230 99 +0.00(+0.00%)
Dec 09, 2021 8.230 8.230 8.230 8.230 1,136 -0.18(-2.14%)
Dec 08, 2021 8.370 8.410 8.370 8.410 822 -0.01(-0.12%)
Dec 07, 2021 8.320 8.420 8.320 8.420 1,605 +0.37(+4.60%)
Dec 06, 2021 7.890 8.050 7.850 8.050 658 +0.34(+4.41%)
Dec 03, 2021 7.830 7.830 7.710 7.710 1,686 -0.19(-2.41%)
Dec 02, 2021 7.890 7.900 7.890 7.900 4,573 +0.01(+0.13%)
Dec 01, 2021 7.800 7.890 7.800 7.890 4,574 +0.15(+2.00%)
Nov 30, 2021 7.735 7.735 7.550 7.735 2,379 +0.08(+0.98%)
Nov 29, 2021 7.660 7.850 7.540 7.660 5,708 -0.09(-1.16%)
Nov 26, 2021 7.750 7.850 7.625 7.750 16,203 -0.65(-7.74%)
Nov 24, 2021 8.360 8.400 8.360 8.400 10,141 +0.40(+5.00%)
Nov 23, 2021 8.000 8.000 8.000 8.000 2,075 -0.18(-2.20%)
Nov 22, 2021 8.085 8.180 8.085 8.180 434 +0.30(+3.87%)
Nov 19, 2021 7.810 7.875 7.700 7.875 647 -0.29(-3.61%)
Nov 18, 2021 8.170 8.170 8.170 8.170 113 -0.02(-0.18%)
Nov 17, 2021 8.080 8.185 8.080 8.185 1,501 +0.16(+1.93%)
Nov 16, 2021 8.030 8.030 8.030 8.030 152 +0.17(+2.16%)
Nov 15, 2021 8.015 8.015 7.860 7.860 2,426 -0.34(-4.20%)
Nov 12, 2021 8.050 8.360 8.050 8.205 3,428 -0.04(-0.55%)
Nov 11, 2021 8.190 8.520 8.190 8.250 3,021 +0.24(+3.00%)
Nov 09, 2021 8.070 8.070 7.952 8.010 1,799 -0.24(-2.91%)
Nov 08, 2021 8.000 8.250 7.980 8.250 1,840 +0.48(+6.21%)
Nov 05, 2021 7.780 7.780 7.660 7.768 1,078 -0.13(-1.61%)
Nov 04, 2021 8.000 8.000 7.740 7.895 1,281 +0.00(+0.06%)
Nov 03, 2021 7.990 7.990 7.890 7.890 1,073 -0.17(-2.05%)
Nov 02, 2021 8.250 8.250 7.880 8.055 2,229 -0.47(-5.57%)
Nov 01, 2021 8.350 8.570 8.335 8.530 3,276 +0.23(+2.77%)
Oct 29, 2021 8.300 8.300 8.300 8.300 270 +0.05(+0.56%)
Oct 28, 2021 8.210 8.350 8.210 8.254 2,738 -0.17(-1.97%)
Oct 27, 2021 8.340 8.420 8.340 8.420 2,511 -0.18(-2.09%)
Oct 26, 2021 8.560 8.600 6,265 -0.95(-9.95%)
Oct 25, 2021 9.410 9.550 9.410 9.550 2,805 +0.16(+1.70%)
Oct 22, 2021 9.390 9.390 9.390 9.390 528 -0.05(-0.53%)
Oct 20, 2021 9.440 9.440 9.440 90 -0.26(-2.68%)
Oct 19, 2021 9.535 9.705 9.535 9.700 5,592 -0.09(-0.92%)
Oct 18, 2021 9.500 9.830 9.500 9.790 8,920 +0.03(+0.31%)
Oct 15, 2021 9.300 9.780 9.300 9.760 30,725 +0.72(+7.96%)
Oct 14, 2021 8.990 9.110 8.975 9.040 5,728 +0.39(+4.51%)
Oct 13, 2021 8.960 8.960 8.650 8.650 1,957 -0.32(-3.57%)
Oct 12, 2021 8.785 8.970 8.785 8.970 1,593 +0.23(+2.63%)
Oct 11, 2021 8.500 8.750 8.390 8.740 4,452 +0.59(+7.24%)
Oct 08, 2021 8.100 8.150 8.100 8.150 3,235 +0.32(+4.09%)
Oct 07, 2021 7.770 7.830 7.700 7.830 4,231 +0.18(+2.35%)
Oct 06, 2021 7.450 7.650 7.450 7.650 16,264 +0.47(+6.47%)
Oct 05, 2021 7.010 7.185 6.960 7.185 6,291 -0.35(-4.58%)
Sep 30, 2021 7.530 7.530 7.530 2 +0.07(+0.94%)
Sep 28, 2021 7.460 7.460 7.460 5 -0.06(-0.80%)
Sep 27, 2021 7.529 7.529 7.520 7.520 2,872 -0.07(-0.92%)
Sep 24, 2021 7.680 7.680 7.590 7.590 982 -0.24(-3.07%)
Sep 23, 2021 7.700 7.830 7.700 7.830 4,392 +0.22(+2.96%)
Sep 22, 2021 7.605 7.605 7.605 7.605 1,000 +0.15(+1.94%)
Sep 20, 2021 7.460 7.460 7.460 0 -0.60(-7.44%)
Sep 16, 2021 8.060 8.060 8.060 96 +0.06(+0.75%)
Sep 15, 2021 8.000 8.000 8.000 8.000 5,000 -0.02(-0.25%)
Sep 13, 2021 8.020 8.020 8.020 0 +0.13(+1.65%)
Sep 10, 2021 8.150 8.150 7.890 7.890 1,189 -0.20(-2.47%)
Sep 09, 2021 7.825 8.090 7.720 8.090 2,451 +0.23(+2.93%)
Sep 08, 2021 7.860 7.860 7.860 7.860 230 +0.00(+0.00%)
Sep 07, 2021 8.060 8.060 7.840 7.860 5,197 -0.19(-2.36%)
Sep 03, 2021 8.040 8.050 7.940 8.050 2,851 -0.03(-0.37%)
Sep 02, 2021 8.300 8.300 8.080 8.080 1,060 +0.23(+2.93%)
Sep 01, 2021 8.120 8.160 7.850 7.850 4,362 -0.48(-5.76%)
Aug 30, 2021 8.330 8.330 8.330 0 +0.13(+1.59%)
Aug 27, 2021 8.050 8.200 8.050 8.200 700 +0.16(+1.99%)
Aug 26, 2021 7.900 8.040 7.760 8.040 7,813 +0.18(+2.29%)
Aug 25, 2021 7.990 8.030 7.860 7.860 4,429 +0.23(+3.01%)
Aug 23, 2021 7.860 7.860 7.860 7.630 333 +0.09(+1.19%)
Aug 20, 2021 7.500 7.600 7.500 7.540 3,299 -0.21(-2.71%)
Aug 19, 2021 7.895 8.000 7.700 7.750 4,380 -0.26(-3.25%)
Aug 18, 2021 8.145 8.145 8.010 8.010 1,116 -0.36(-4.24%)
Aug 17, 2021 8.645 8.645 8.300 8.365 21,730 -0.59(-6.59%)
Aug 13, 2021 8.955 8.955 8.955 63 +0.51(+5.98%)
Aug 12, 2021 8.350 8.480 8.350 8.450 2,195 +0.30(+3.68%)
Aug 11, 2021 8.030 8.150 8.030 8.150 1,200 +0.35(+4.49%)
Aug 09, 2021 7.800 7.800 7.800 0 -0.19(-2.38%)
Aug 06, 2021 7.846 7.990 7.846 7.990 450 +0.07(+0.88%)
Aug 05, 2021 7.920 8.000 7.880 7.920 6,661 -0.08(-1.00%)
Aug 04, 2021 8.150 8.150 8.000 8.000 395 +0.12(+1.52%)
Aug 03, 2021 7.880 7.880 7.790 7.880 1,672 -0.05(-0.63%)
Aug 02, 2021 8.020 8.020 7.930 7.930 978 -0.08(-1.00%)
Jul 30, 2021 8.010 8.010 8.010 8.010 100 -0.40(-4.76%)
Jul 29, 2021 8.250 8.410 8.250 8.410 2,907 +0.05(+0.60%)
Jul 28, 2021 8.045 8.360 8.040 8.360 4,918 +0.46(+5.82%)
Jul 27, 2021 7.990 8.000 7.850 7.900 2,340 +0.00(+0.00%)
Jul 26, 2021 7.700 7.900 7.700 7.900 23,788 +0.20(+2.60%)
Jul 23, 2021 7.600 7.770 7.560 7.700 4,695 +0.30(+4.05%)
Jul 22, 2021 7.520 7.520 7.400 7.400 3,870 +0.30(+4.23%)
Jul 20, 2021 7.100 7.100 7.100 31 +0.08(+1.14%)
Jul 19, 2021 6.900 7.020 6.900 7.020 15,255 -0.16(-2.23%)
Jul 16, 2021 7.325 7.325 7.180 7.180 1,627 -0.50(-6.51%)
Jul 15, 2021 7.540 7.680 7.530 7.680 3,095 +0.26(+3.50%)
Jul 14, 2021 7.480 7.540 7.420 7.420 3,609 +0.03(+0.41%)
Jul 13, 2021 7.340 7.390 7.340 7.390 1,218 +0.09(+1.23%)
Jul 12, 2021 7.280 7.310 7.280 7.300 915 +0.20(+2.82%)
Jul 09, 2021 7.000 7.120 7.000 7.100 5,412 +0.19(+2.69%)
Jul 08, 2021 6.914 6.914 6.914 6.914 555 +0.22(+3.35%)
Jul 07, 2021 6.560 6.700 6.560 6.690 2,900 +0.15(+2.29%)
Jul 06, 2021 6.540 6.540 6.540 6.540 2,500 -0.04(-0.68%)
Jul 02, 2021 6.550 6.585 6.550 6.585 43,669 -0.01(-0.23%)
Jul 01, 2021 6.591 6.750 6.591 6.600 1,229 +0.05(+0.76%)
Jun 29, 2021 6.550 6.550 6.550 5 +0.26(+4.13%)
Jun 28, 2021 6.290 6.290 6.290 6.290 5,500 -0.09(-1.41%)
Jun 25, 2021 6.400 6.420 6.375 6.380 1,935 +0.08(+1.27%)
Jun 24, 2021 6.325 6.383 6.300 6.300 734 +0.08(+1.37%)
Jun 22, 2021 6.215 6.215 6.215 9 +0.29(+4.81%)
Jun 21, 2021 5.930 6.000 5.840 5.930 2,601 +0.00(+0.00%)
Jun 18, 2021 5.940 6.035 5.880 5.930 6,301 -0.08(-1.25%)
Jun 17, 2021 6.087 6.185 6.000 6.005 12,648 -0.42(-6.46%)
Jun 16, 2021 6.500 6.500 6.380 6.420 2,350 -0.38(-5.66%)
Jun 14, 2021 6.805 6.805 6.805 5 +0.14(+2.18%)
Jun 11, 2021 6.660 6.760 6.660 6.660 6,330 +0.11(+1.68%)
Jun 10, 2021 6.519 6.550 6.519 6.550 1,099 +0.04(+0.61%)
Jun 09, 2021 6.520 6.666 6.510 6.510 3,210 -0.17(-2.62%)
Jun 08, 2021 6.620 6.685 6.600 6.685 2,910 -0.07(-0.96%)
Jun 07, 2021 6.810 6.810 6.690 6.750 10,718 -0.41(-5.66%)
Jun 04, 2021 7.145 7.155 7.050 7.155 2,455 -0.17(-2.39%)
Jun 03, 2021 7.330 7.330 7.330 7.330 479 -0.08(-1.08%)
Jun 02, 2021 7.380 7.445 7.380 7.410 2,989 +0.06(+0.82%)
Jun 01, 2021 7.500 7.530 7.350 7.350 1,752 +0.17(+2.37%)
May 27, 2021 7.180 7.180 7.180 9 +0.28(+4.06%)
May 26, 2021 6.790 6.900 6.790 6.900 2,204 +0.05(+0.73%)
May 25, 2021 7.000 7.000 6.800 6.850 2,100 -0.24(-3.39%)
May 24, 2021 6.960 7.100 6.960 7.090 2,106 -0.06(-0.84%)
May 21, 2021 7.200 7.200 7.150 7.150 1,000 -0.07(-0.97%)
May 20, 2021 7.150 7.260 7.040 7.220 43,115 -0.12(-1.57%)
May 19, 2021 7.285 7.378 7.200 7.335 3,477 -0.25(-3.36%)
May 18, 2021 7.770 7.820 7.590 7.590 971 +0.00(+0.00%)
May 17, 2021 7.540 7.690 7.420 7.590 15,750 -0.10(-1.30%)
May 14, 2021 7.600 7.690 7.453 7.690 33,471 -0.01(-0.13%)
May 13, 2021 7.730 7.730 7.650 7.700 16,009 -0.16(-2.04%)
May 12, 2021 7.850 8.190 7.850 7.860 1,333 -0.39(-4.73%)
May 11, 2021 8.160 8.250 8.040 8.250 3,610 +0.20(+2.48%)
May 10, 2021 8.230 8.260 8.050 8.050 5,504 +0.05(+0.63%)
May 07, 2021 7.900 8.000 7.860 8.000 6,703 +0.15(+1.91%)
May 06, 2021 7.880 7.970 7.800 7.850 8,364 +0.19(+2.48%)
May 05, 2021 7.540 7.660 7.490 7.660 6,486 +0.56(+7.89%)
May 04, 2021 7.300 7.300 7.100 7.100 15,200 -0.24(-3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.